Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortuna Silver Mines (TSX: FVI )

7.110 +0.020 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 8.180 8.190 7.980 8.100 439,993 +0.12(+1.50%)
Jan 30, 2017 8.140 8.210 7.930 7.980 414,184 -0.13(-1.60%)
Jan 27, 2017 7.870 8.170 7.870 8.110 414,179 +0.24(+3.05%)
Jan 26, 2017 7.990 8.020 7.830 7.870 460,393 -0.25(-3.08%)
Jan 25, 2017 8.020 8.220 7.960 8.120 672,001 +0.05(+0.62%)
Jan 24, 2017 8.360 8.450 7.910 8.070 1,437,644 -1.01(-11.12%)
Jan 23, 2017 9.050 9.180 8.880 9.080 548,632 +0.20(+2.25%)
Jan 20, 2017 8.660 9.110 8.540 8.880 670,189 +0.27(+3.14%)
Jan 19, 2017 8.450 8.770 8.320 8.610 482,904 +0.01(+0.12%)
Jan 18, 2017 8.910 8.970 8.470 8.600 614,028 -0.31(-3.48%)
Jan 17, 2017 8.660 9.040 8.660 8.910 874,387 +0.40(+4.70%)
Jan 16, 2017 8.650 8.650 8.450 8.510 66,910 +0.00(+0.00%)
Jan 13, 2017 8.260 8.560 8.110 8.510 430,397 +0.20(+2.41%)
Jan 12, 2017 8.650 8.820 8.180 8.310 690,609 -0.19(-2.24%)
Jan 11, 2017 8.450 8.620 8.200 8.500 826,830 -0.13(-1.51%)
Jan 10, 2017 8.600 8.830 8.470 8.630 756,002 +0.13(+1.53%)
Jan 09, 2017 8.560 8.835 8.365 8.500 1,252,521 +0.18(+2.16%)
Jan 06, 2017 8.650 8.890 8.100 8.320 898,772 -0.56(-6.31%)
Jan 05, 2017 8.390 8.940 8.390 8.880 1,217,931 +0.71(+8.69%)
Jan 04, 2017 8.350 8.370 8.030 8.170 707,886 -0.03(-0.37%)
Jan 03, 2017 7.700 8.220 7.610 8.200 656,528 +0.61(+8.04%)
Dec 30, 2016 7.590 7.590 7.590 0 -0.68(-8.22%)
Dec 29, 2016 7.660 8.310 7.540 8.270 807,200 +0.71(+9.39%)
Dec 28, 2016 7.240 7.620 7.210 7.560 781,569 +0.68(+9.88%)
Dec 23, 2016 6.880 6.880 6.880 0 +0.10(+1.47%)
Dec 22, 2016 6.870 7.020 6.750 6.780 424,603 -0.10(-1.45%)
Dec 21, 2016 7.050 7.070 6.850 6.880 472,849 -0.13(-1.85%)
Dec 20, 2016 7.000 7.030 6.800 7.010 666,301 -0.13(-1.82%)
Dec 19, 2016 6.960 7.320 6.900 7.140 609,747 +0.16(+2.29%)
Dec 16, 2016 7.110 7.365 6.920 6.980 7,151,758 -0.08(-1.13%)
Dec 15, 2016 7.190 7.320 6.990 7.060 1,184,833 -0.41(-5.49%)
Dec 14, 2016 7.990 8.210 7.420 7.470 822,463 -0.40(-5.08%)
Dec 13, 2016 7.650 8.030 7.630 7.870 541,790 +0.23(+3.01%)
Dec 12, 2016 7.600 7.870 7.480 7.640 693,628 +0.18(+2.41%)
Dec 09, 2016 8.040 8.040 7.430 7.460 766,607 -0.66(-8.13%)
Dec 08, 2016 8.280 8.400 8.010 8.120 468,644 -0.19(-2.29%)
Dec 07, 2016 8.630 8.770 8.210 8.310 759,812 -0.11(-1.31%)
Dec 06, 2016 8.770 8.900 8.320 8.420 531,507 -0.32(-3.66%)
Dec 05, 2016 8.550 8.900 8.310 8.740 606,597 +0.07(+0.81%)
Dec 02, 2016 8.170 8.690 8.170 8.670 769,365 +0.55(+6.77%)
Dec 01, 2016 8.100 8.400 7.770 8.120 703,071 +0.00(+0.00%)
Nov 30, 2016 8.350 8.350 8.120 8.120 1,617,207 -0.24(-2.87%)
Nov 29, 2016 8.100 8.440 8.080 8.360 455,614 +0.02(+0.24%)
Nov 28, 2016 8.230 8.390 8.110 8.340 309,381 +0.21(+2.58%)
Nov 25, 2016 8.130 8.260 8.080 8.130 379,779 -0.01(-0.12%)
Nov 24, 2016 8.250 8.250 8.100 8.140 88,137 -0.08(-0.97%)
Nov 23, 2016 8.250 8.360 8.040 8.220 694,950 -0.44(-5.08%)
Nov 22, 2016 8.360 8.700 8.100 8.660 601,437 +0.36(+4.34%)
Nov 21, 2016 8.330 8.480 8.190 8.300 660,281 +0.03(+0.36%)
Nov 18, 2016 8.330 8.480 8.010 8.270 510,058 -0.13(-1.55%)
Nov 17, 2016 8.810 8.970 8.270 8.400 846,148 -0.35(-4.00%)
Nov 16, 2016 8.920 8.980 8.530 8.750 527,239 -0.30(-3.31%)
Nov 15, 2016 8.380 9.080 8.160 9.050 738,680 +0.64(+7.61%)
Nov 14, 2016 7.850 8.720 7.750 8.410 1,053,671 +0.40(+4.99%)
Nov 11, 2016 9.300 7.930 8.010 1,251,832 -1.29(-13.87%)
Nov 10, 2016 9.750 9.770 9.090 9.300 926,575 -0.34(-3.53%)
Nov 09, 2016 9.800 10.32 9.290 9.640 1,223,004 +0.60(+6.64%)
Nov 08, 2016 9.210 9.540 8.860 9.040 938,451 -0.20(-2.16%)
Nov 07, 2016 9.200 9.350 8.950 9.240 412,674 -0.26(-2.74%)
Nov 04, 2016 9.980 9.990 9.180 9.500 1,298,566 -0.38(-3.85%)
Nov 03, 2016 9.550 9.960 9.550 9.880 529,353 +0.16(+1.65%)
Nov 02, 2016 10.00 10.32 9.650 9.720 1,215,330 -0.03(-0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.